InfuSystem Inc. (INFU)
8.00
0.13 (1.65%)
At close: Jan 15, 2025, 9:43 AM
INFU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.82 | 8.07 | 7.68 | 7.87 | -0.04 | -0.51% | 79,503 |
| Jan 13, 2025 | 7.56 | 8.00 | 7.56 | 7.91 | 0.37 | 4.91% | 67,715 |
| Jan 10, 2025 | 7.73 | 7.73 | 7.42 | 7.54 | -0.38 | -4.80% | 61,200 |
| Jan 8, 2025 | 7.94 | 8.08 | 7.86 | 7.92 | -0.16 | -1.98% | 27,500 |
| Jan 7, 2025 | 8.31 | 8.40 | 7.93 | 8.08 | -0.24 | -2.88% | 42,500 |
| Jan 6, 2025 | 8.15 | 8.42 | 8.15 | 8.32 | 0.11 | 1.34% | 85,000 |
| Jan 3, 2025 | 8.16 | 8.36 | 8.08 | 8.21 | 0.13 | 1.61% | 47,538 |
| Jan 2, 2025 | 8.45 | 8.80 | 8.03 | 8.08 | -0.37 | -4.38% | 81,317 |
| Dec 31, 2024 | 8.09 | 8.49 | 8.05 | 8.45 | 0.45 | 5.62% | 43,300 |
| Dec 30, 2024 | 8.05 | 8.23 | 7.84 | 8.00 | -0.14 | -1.72% | 51,000 |
| Dec 27, 2024 | 8.17 | 8.21 | 7.90 | 8.14 | -0.02 | -0.25% | 53,623 |
| Dec 26, 2024 | 8.21 | 8.23 | 8.02 | 8.16 | -0.05 | -0.61% | 47,200 |
| Dec 24, 2024 | 8.16 | 8.35 | 8.07 | 8.21 | 0.06 | 0.74% | 67,136 |
| Dec 23, 2024 | 8.31 | 8.68 | 8.06 | 8.15 | -0.16 | -1.93% | 65,025 |
| Dec 20, 2024 | 7.83 | 8.45 | 7.83 | 8.31 | 0.35 | 4.40% | 127,700 |
| Dec 19, 2024 | 8.40 | 8.40 | 7.54 | 7.96 | -0.30 | -3.63% | 110,735 |
| Dec 18, 2024 | 9.03 | 9.04 | 8.19 | 8.26 | -0.81 | -8.93% | 88,200 |
| Dec 17, 2024 | 8.88 | 9.12 | 8.82 | 9.07 | 0.21 | 2.37% | 55,127 |
| Dec 16, 2024 | 8.99 | 9.18 | 8.80 | 8.86 | -0.05 | -0.56% | 63,200 |
| Dec 13, 2024 | 8.98 | 9.05 | 8.87 | 8.91 | -0.08 | -0.89% | 57,530 |
| Dec 12, 2024 | 9.18 | 9.18 | 8.93 | 8.99 | -0.17 | -1.86% | 48,100 |
| Dec 11, 2024 | 9.12 | 9.23 | 9.02 | 9.16 | 0.11 | 1.22% | 58,731 |
| Dec 10, 2024 | 9.23 | 9.30 | 9.00 | 9.05 | -0.20 | -2.16% | 47,233 |
| Dec 9, 2024 | 9.04 | 9.74 | 9.04 | 9.25 | 0.32 | 3.58% | 111,003 |
| Dec 6, 2024 | 8.87 | 9.09 | 8.71 | 8.93 | 0.11 | 1.25% | 40,400 |
| Dec 5, 2024 | 9.03 | 9.16 | 8.66 | 8.82 | -0.20 | -2.22% | 75,900 |
| Dec 4, 2024 | 8.95 | 9.10 | 8.87 | 9.02 | 0.13 | 1.46% | 53,147 |
| Dec 3, 2024 | 9.12 | 9.12 | 8.82 | 8.89 | -0.14 | -1.55% | 51,110 |
| Dec 2, 2024 | 8.77 | 9.13 | 8.68 | 9.03 | 0.13 | 1.46% | 116,900 |
| Nov 29, 2024 | 8.91 | 9.03 | 8.77 | 8.90 | 0.04 | 0.45% | 30,300 |
| Nov 27, 2024 | 8.99 | 9.07 | 8.81 | 8.86 | -0.09 | -1.01% | 40,000 |
| Nov 26, 2024 | 9.23 | 9.24 | 8.78 | 8.95 | -0.30 | -3.24% | 76,800 |
| Nov 25, 2024 | 9.45 | 9.47 | 9.08 | 9.25 | -0.08 | -0.86% | 113,511 |
| Nov 22, 2024 | 9.26 | 9.57 | 9.20 | 9.33 | 0.09 | 0.97% | 79,100 |
| Nov 21, 2024 | 9.05 | 9.24 | 8.96 | 9.24 | 0.22 | 2.44% | 41,100 |
| Nov 20, 2024 | 9.10 | 9.10 | 8.95 | 9.02 | -0.08 | -0.88% | 30,715 |
| Nov 19, 2024 | 8.95 | 9.11 | 8.91 | 9.10 | 0.11 | 1.22% | 65,500 |
| Nov 18, 2024 | 8.66 | 9.30 | 8.66 | 8.99 | 0.33 | 3.81% | 119,512 |
| Nov 15, 2024 | 9.01 | 9.01 | 8.17 | 8.66 | -0.31 | -3.46% | 100,500 |
| Nov 14, 2024 | 9.00 | 9.16 | 8.87 | 8.97 | 0.04 | 0.45% | 93,900 |
| Nov 13, 2024 | 9.44 | 9.46 | 8.75 | 8.93 | -0.58 | -6.10% | 115,403 |
| Nov 12, 2024 | 9.06 | 9.97 | 9.01 | 9.51 | 0.45 | 4.97% | 209,300 |
| Nov 11, 2024 | 7.91 | 9.18 | 7.89 | 9.06 | 1.25 | 16.01% | 313,602 |
| Nov 8, 2024 | 7.33 | 7.85 | 7.33 | 7.81 | 0.47 | 6.40% | 102,500 |
| Nov 7, 2024 | 7.00 | 7.77 | 6.90 | 7.34 | 0.36 | 5.16% | 190,000 |
| Nov 6, 2024 | 6.46 | 7.08 | 6.46 | 6.98 | 0.68 | 10.79% | 180,517 |
| Nov 5, 2024 | 6.46 | 6.46 | 6.22 | 6.30 | -0.12 | -1.87% | 58,802 |
| Nov 4, 2024 | 6.33 | 6.45 | 6.29 | 6.42 | 0.03 | 0.47% | 33,234 |
| Nov 1, 2024 | 6.24 | 6.45 | 6.15 | 6.39 | 0.20 | 3.23% | 30,448 |
| Oct 31, 2024 | 6.18 | 6.30 | 6.07 | 6.19 | 0.06 | 0.98% | 42,517 |